KissMeData/439090/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210200	3891749740	18670	18670	18670	18670	3193
3	20240415	210100	3891749740	18670	18670	18670	18670	0
4	20240415	210000	3891749740	18670	18670	18670	18670	0
5	20240415	205900	3891749740	18670	18670	18670	18670	0
6	20240415	205800	3891749740	18670	18670	18670	18670	0
7	20240415	205700	3891749740	18670	18670	18670	18670	0
8	20240415	205600	3891749740	18670	18670	18670	18670	0
9	20240415	205500	3891749740	18670	18670	18670	18670	0
10	20240415	205400	3891749740	18670	18670	18670	18670	0
11	20240415	205300	3891749740	18670	18670	18670	18670	0
12	20240415	205200	3891749740	18670	18670	18670	18670	0
13	20240415	205100	3891749740	18670	18670	18670	18670	0
14	20240415	205000	3891749740	18670	18670	18670	18670	0
15	20240415	204900	3891749740	18670	18670	18670	18670	0
16	20240415	204800	3891749740	18670	18670	18670	18670	0
17	20240415	204700	3891749740	18670	18670	18670	18670	0
18	20240415	204600	3891749740	18670	18670	18670	18670	0
19	20240415	204500	3891749740	18670	18670	18670	18670	0
20	20240415	204400	3891749740	18670	18670	18670	18670	0
21	20240415	204300	3891749740	18670	18670	18670	18670	0
22	20240415	204200	3891749740	18670	18670	18670	18670	0
23	20240415	204100	3891749740	18670	18670	18670	18670	0
24	20240415	204000	3891749740	18670	18670	18670	18670	0
25	20240415	203900	3891749740	18670	18670	18670	18670	0
26	20240415	203800	3891749740	18670	18670	18670	18670	0
27	20240415	203700	3891749740	18670	18670	18670	18670	0
28	20240415	203600	3891749740	18670	18670	18670	18670	0
29	20240415	203500	3891749740	18670	18670	18670	18670	0
30	20240415	203400	3891749740	18670	18670	18670	18670	0
31	20240415	203300	3891749740	18670	18670	18670	18670	0
32	20240415	203200	3891749740	18670	18670	18670	18670	3193
33	20240415	203100	3891749740	18670	18670	18670	18670	0
34	20240415	203000	3891749740	18670	18670	18670	18670	0
35	20240415	202900	3891749740	18670	18670	18670	18670	0
36	20240415	202800	3891749740	18670	18670	18670	18670	0
37	20240415	202700	3891749740	18670	18670	18670	18670	0
38	20240415	202600	3891749740	18670	18670	18670	18670	0
39	20240415	202500	3891749740	18670	18670	18670	18670	0
40	20240415	202400	3891749740	18670	18670	18670	18670	0
41	20240415	202300	3891749740	18670	18670	18670	18670	0
42	20240415	202200	3891749740	18670	18670	18670	18670	0
43	20240415	202100	3891749740	18670	18670	18670	18670	0
44	20240415	202000	3891749740	18670	18670	18670	18670	0
45	20240415	201900	3891749740	18670	18670	18670	18670	0
46	20240415	201800	3891749740	18670	18670	18670	18670	0
47	20240415	201700	3891749740	18670	18670	18670	18670	0
48	20240415	201600	3891749740	18670	18670	18670	18670	0
49	20240415	201500	3891749740	18670	18670	18670	18670	0
50	20240415	201400	3891749740	18670	18670	18670	18670	0
51	20240415	201300	3891749740	18670	18670	18670	18670	0
52	20240415	201200	3891749740	18670	18670	18670	18670	0
53	20240415	201100	3891749740	18670	18670	18670	18670	0
54	20240415	201000	3891749740	18670	18670	18670	18670	0
55	20240415	200900	3891749740	18670	18670	18670	18670	0
56	20240415	200800	3891749740	18670	18670	18670	18670	0
57	20240415	200700	3891749740	18670	18670	18670	18670	0
58	20240415	200600	3891749740	18670	18670	18670	18670	0
59	20240415	200500	3891749740	18670	18670	18670	18670	0
60	20240415	200400	3891749740	18670	18670	18670	18670	0
61	20240415	200300	3891749740	18670	18670	18670	18670	0
62	20240415	200200	3891749740	18670	18670	18670	18670	3193
63	20240415	200100	3891749740	18670	18670	18670	18670	0
64	20240415	200000	3891749740	18670	18670	18670	18670	0
65	20240415	195900	3891749740	18670	18670	18670	18670	0
66	20240415	195800	3891749740	18670	18670	18670	18670	0
67	20240415	195700	3891749740	18670	18670	18670	18670	0
68	20240415	195600	3891749740	18670	18670	18670	18670	0
69	20240415	195500	3891749740	18670	18670	18670	18670	0
70	20240415	195400	3891749740	18670	18670	18670	18670	0
71	20240415	195300	3891749740	18670	18670	18670	18670	0
72	20240415	195200	3891749740	18670	18670	18670	18670	0
73	20240415	195100	3891749740	18670	18670	18670	18670	0
74	20240415	195000	3891749740	18670	18670	18670	18670	0
75	20240415	194900	3891749740	18670	18670	18670	18670	0
76	20240415	194800	3891749740	18670	18670	18670	18670	0
77	20240415	194700	3891749740	18670	18670	18670	18670	0
78	20240415	194600	3891749740	18670	18670	18670	18670	0
79	20240415	194500	3891749740	18670	18670	18670	18670	0
80	20240415	194400	3891749740	18670	18670	18670	18670	0
81	20240415	194300	3891749740	18670	18670	18670	18670	0
82	20240415	194200	3891749740	18670	18670	18670	18670	0
83	20240415	194100	3891749740	18670	18670	18670	18670	0
84	20240415	194000	3891749740	18670	18670	18670	18670	0
85	20240415	193900	3891749740	18670	18670	18670	18670	0
86	20240415	193800	3891749740	18670	18670	18670	18670	0
87	20240415	193700	3891749740	18670	18670	18670	18670	0
88	20240415	193600	3891749740	18670	18670	18670	18670	0
89	20240415	193500	3891749740	18670	18670	18670	18670	0
90	20240415	193400	3891749740	18670	18670	18670	18670	0
91	20240415	193300	3891749740	18670	18670	18670	18670	0
92	20240415	193200	3891749740	18670	18670	18670	18670	3193
93	20240415	193100	3891749740	18670	18670	18670	18670	0
94	20240415	193000	3891749740	18670	18670	18670	18670	0
95	20240415	192900	3891749740	18670	18670	18670	18670	0
96	20240415	192800	3891749740	18670	18670	18670	18670	0
97	20240415	192700	3891749740	18670	18670	18670	18670	0
98	20240415	192600	3891749740	18670	18670	18670	18670	0
99	20240415	192500	3891749740	18670	18670	18670	18670	0
100	20240415	192400	3891749740	18670	18670	18670	18670	0
101	20240415	192300	3891749740	18670	18670	18670	18670	0
102	20240415	192200	3891749740	18670	18670	18670	18670	0
103	20240415	192100	3891749740	18670	18670	18670	18670	0
104	20240415	192000	3891749740	18670	18670	18670	18670	0
105	20240415	191900	3891749740	18670	18670	18670	18670	0
106	20240415	191800	3891749740	18670	18670	18670	18670	0
107	20240415	191700	3891749740	18670	18670	18670	18670	0
108	20240415	191600	3891749740	18670	18670	18670	18670	0
109	20240415	191500	3891749740	18670	18670	18670	18670	0
110	20240415	191400	3891749740	18670	18670	18670	18670	0
111	20240415	191300	3891749740	18670	18670	18670	18670	0
112	20240415	191200	3891749740	18670	18670	18670	18670	0
113	20240415	191100	3891749740	18670	18670	18670	18670	0
114	20240415	191000	3891749740	18670	18670	18670	18670	0
115	20240415	190900	3891749740	18670	18670	18670	18670	0
116	20240415	190800	3891749740	18670	18670	18670	18670	0
117	20240415	190700	3891749740	18670	18670	18670	18670	0
118	20240415	190600	3891749740	18670	18670	18670	18670	0
119	20240415	190500	3891749740	18670	18670	18670	18670	0
120	20240415	190400	3891749740	18670	18670	18670	18670	0
121	20240415	190300	3891749740	18670	18670	18670	18670	0
122	20240415	190200	3891749740	18670	18670	18670	18670	3193
123	20240415	190100	3891749740	18670	18670	18670	18670	0
124	20240415	190000	3891749740	18670	18670	18670	18670	0
125	20240415	185900	3891749740	18670	18670	18670	18670	0
126	20240415	185800	3891749740	18670	18670	18670	18670	0
127	20240415	185700	3891749740	18670	18670	18670	18670	0
128	20240415	185600	3891749740	18670	18670	18670	18670	0
129	20240415	185500	3891749740	18670	18670	18670	18670	0
130	20240415	185400	3891749740	18670	18670	18670	18670	0
131	20240415	185300	3891749740	18670	18670	18670	18670	0
132	20240415	185200	3891749740	18670	18670	18670	18670	0
133	20240415	185100	3891749740	18670	18670	18670	18670	0
134	20240415	185000	3891749740	18670	18670	18670	18670	0
135	20240415	184900	3891749740	18670	18670	18670	18670	0
136	20240415	184800	3891749740	18670	18670	18670	18670	0
137	20240415	184700	3891749740	18670	18670	18670	18670	0
138	20240415	184600	3891749740	18670	18670	18670	18670	0
139	20240415	184500	3891749740	18670	18670	18670	18670	0
140	20240415	184400	3891749740	18670	18670	18670	18670	0
141	20240415	184300	3891749740	18670	18670	18670	18670	0
142	20240415	184200	3891749740	18670	18670	18670	18670	0
143	20240415	184100	3891749740	18670	18670	18670	18670	0
144	20240415	184000	3891749740	18670	18670	18670	18670	0
145	20240415	183900	3891749740	18670	18670	18670	18670	0
146	20240415	183800	3891749740	18670	18670	18670	18670	0
147	20240415	183700	3891749740	18670	18670	18670	18670	0
148	20240415	183600	3891749740	18670	18670	18670	18670	0
149	20240415	183500	3891749740	18670	18670	18670	18670	0
150	20240415	183400	3891749740	18670	18670	18670	18670	0
151	20240415	183300	3891749740	18670	18670	18670	18670	0
152	20240415	183200	3891749740	18670	18670	18670	18670	3193
153	20240415	183100	3891749740	18670	18670	18670	18670	0
154	20240415	183000	3891749740	18670	18670	18670	18670	0
155	20240415	182900	3891749740	18670	18670	18670	18670	0
156	20240415	182800	3891749740	18670	18670	18670	18670	0
157	20240415	182700	3891749740	18670	18670	18670	18670	0
158	20240415	182600	3891749740	18670	18670	18670	18670	0
159	20240415	182500	3891749740	18670	18670	18670	18670	0
160	20240415	182400	3891749740	18670	18670	18670	18670	0
161	20240415	182300	3891749740	18670	18670	18670	18670	0
162	20240415	182200	3891749740	18670	18670	18670	18670	0
163	20240415	182100	3891749740	18670	18670	18670	18670	0
164	20240415	182000	3891749740	18670	18670	18670	18670	0
165	20240415	181900	3891749740	18670	18670	18670	18670	0
166	20240415	181800	3891749740	18670	18670	18670	18670	0
167	20240415	181700	3891749740	18670	18670	18670	18670	0
168	20240415	181600	3891749740	18670	18670	18670	18670	0
169	20240415	181500	3891749740	18670	18670	18670	18670	0
170	20240415	181400	3891749740	18670	18670	18670	18670	0
171	20240415	181300	3891749740	18670	18670	18670	18670	0
172	20240415	181200	3891749740	18670	18670	18670	18670	0
173	20240415	181100	3891749740	18670	18670	18670	18670	0
174	20240415	181000	3891749740	18670	18670	18670	18670	0
175	20240415	180900	3891749740	18670	18670	18670	18670	0
176	20240415	180800	3891749740	18670	18670	18670	18670	0
177	20240415	180700	3891749740	18670	18670	18670	18670	0
178	20240415	180600	3891749740	18670	18670	18670	18670	0
179	20240415	180500	3891749740	18670	18670	18670	18670	0
180	20240415	180400	3891749740	18670	18670	18670	18670	0
181	20240415	180300	3891749740	18670	18670	18670	18670	0
182	20240415	180200	3891749740	18670	18670	18670	18670	3193
183	20240415	180100	3891749740	18670	18670	18670	18670	0
184	20240415	180000	3891749740	18670	18670	18670	18670	0
185	20240415	175900	3891749740	18670	18670	18670	18670	0
186	20240415	175800	3891749740	18670	18670	18670	18670	0
187	20240415	175700	3891749740	18670	18670	18670	18670	0
188	20240415	175600	3891749740	18670	18670	18670	18670	0
189	20240415	175500	3891749740	18670	18670	18670	18670	0
190	20240415	175400	3891749740	18670	18670	18670	18670	0
191	20240415	175300	3891749740	18670	18670	18670	18670	0
192	20240415	175200	3891749740	18670	18670	18670	18670	0
193	20240415	175100	3891749740	18670	18670	18670	18670	0
194	20240415	175000	3891749740	18670	18670	18670	18670	0
195	20240415	174900	3891749740	18670	18670	18670	18670	0
196	20240415	174800	3891749740	18670	18670	18670	18670	0
197	20240415	174700	3891749740	18670	18670	18670	18670	0
198	20240415	174600	3891749740	18670	18670	18670	18670	0
199	20240415	174500	3891749740	18670	18670	18670	18670	0
200	20240415	174400	3891749740	18670	18670	18670	18670	0
201	20240415	174300	3891749740	18670	18670	18670	18670	0
202	20240415	174200	3891749740	18670	18670	18670	18670	0
203	20240415	174100	3891749740	18670	18670	18670	18670	0
204	20240415	174000	3891749740	18670	18670	18670	18670	0
205	20240415	173900	3891749740	18670	18670	18670	18670	0
206	20240415	173800	3891749740	18670	18670	18670	18670	0
207	20240415	173700	3891749740	18670	18670	18670	18670	0
208	20240415	173600	3891749740	18670	18670	18670	18670	0
209	20240415	173500	3891749740	18670	18670	18670	18670	0
210	20240415	173400	3891749740	18670	18670	18670	18670	0
211	20240415	173300	3891749740	18670	18670	18670	18670	0
212	20240415	173200	3891749740	18670	18670	18670	18670	3193
213	20240415	173100	3891749740	18670	18670	18670	18670	0
214	20240415	173000	3891749740	18670	18670	18670	18670	0
215	20240415	172900	3891749740	18670	18670	18670	18670	0
216	20240415	172800	3891749740	18670	18670	18670	18670	0
217	20240415	172700	3891749740	18670	18670	18670	18670	0
218	20240415	172600	3891749740	18670	18670	18670	18670	0
219	20240415	172500	3891749740	18670	18670	18670	18670	0
220	20240415	172400	3891749740	18670	18670	18670	18670	0
221	20240415	172300	3891749740	18670	18670	18670	18670	0
222	20240415	172200	3891749740	18670	18670	18670	18670	0
223	20240415	172100	3891749740	18670	18670	18670	18670	0
224	20240415	172000	3891749740	18670	18670	18670	18670	0
225	20240415	171900	3891749740	18670	18670	18670	18670	0
226	20240415	171800	3891749740	18670	18670	18670	18670	0
227	20240415	171700	3891749740	18670	18670	18670	18670	0
228	20240415	171600	3891749740	18670	18670	18670	18670	0
229	20240415	171500	3891749740	18670	18670	18670	18670	0
230	20240415	171400	3891749740	18670	18670	18670	18670	0
231	20240415	171300	3891749740	18670	18670	18670	18670	0
232	20240415	171200	3891749740	18670	18670	18670	18670	0
233	20240415	171100	3891749740	18670	18670	18670	18670	0
234	20240415	171000	3891749740	18670	18670	18670	18670	0
235	20240415	170900	3891749740	18670	18670	18670	18670	0
236	20240415	170800	3891749740	18670	18670	18670	18670	0
237	20240415	170700	3891749740	18670	18670	18670	18670	0
238	20240415	170600	3891749740	18670	18670	18670	18670	0
239	20240415	170500	3891749740	18670	18670	18670	18670	0
240	20240415	170400	3891749740	18670	18670	18670	18670	0
241	20240415	170300	3891749740	18670	18670	18670	18670	0
242	20240415	170200	3891749740	18670	18670	18670	18670	3193
243	20240415	170100	3891749740	18670	18670	18670	18670	0
244	20240415	170000	3891749740	18670	18670	18670	18670	0
245	20240415	165900	3891749740	18670	18670	18670	18670	0
246	20240415	165800	3891749740	18670	18670	18670	18670	0
247	20240415	165700	3891749740	18670	18670	18670	18670	0
248	20240415	165600	3891749740	18670	18670	18670	18670	0
249	20240415	165500	3891749740	18670	18670	18670	18670	0
250	20240415	165400	3891749740	18670	18670	18670	18670	0
251	20240415	165300	3891749740	18670	18670	18670	18670	0
252	20240415	165200	3891749740	18670	18670	18670	18670	0
253	20240415	165100	3891749740	18670	18670	18670	18670	0
254	20240415	165000	3891749740	18670	18670	18670	18670	0
255	20240415	164900	3891749740	18670	18670	18670	18670	0
256	20240415	164800	3891749740	18670	18670	18670	18670	0
257	20240415	164700	3891749740	18670	18670	18670	18670	0
258	20240415	164600	3891749740	18670	18670	18670	18670	0
259	20240415	164500	3891749740	18670	18670	18670	18670	0
260	20240415	164400	3891749740	18670	18670	18670	18670	0
261	20240415	164300	3891749740	18670	18670	18670	18670	0
262	20240415	164200	3891749740	18670	18670	18670	18670	0
263	20240415	164100	3891749740	18670	18670	18670	18670	0
264	20240415	164000	3891749740	18670	18670	18670	18670	0
265	20240415	163900	3891749740	18670	18670	18670	18670	0
266	20240415	163800	3891749740	18670	18670	18670	18670	0
267	20240415	163700	3891749740	18670	18670	18670	18670	0
268	20240415	163600	3891749740	18670	18670	18670	18670	0
269	20240415	163500	3891749740	18670	18670	18670	18670	0
270	20240415	163400	3891749740	18670	18670	18670	18670	0
271	20240415	163300	3891749740	18670	18670	18670	18670	0
272	20240415	163200	3891749740	18670	18670	18670	18670	3193
273	20240415	163100	3891749740	18670	18670	18670	18670	0
274	20240415	163000	3891749740	18670	18670	18670	18670	0
275	20240415	162900	3891749740	18670	18670	18670	18670	0
276	20240415	162800	3891749740	18670	18670	18670	18670	0
277	20240415	162700	3891749740	18670	18670	18670	18670	0
278	20240415	162600	3891749740	18670	18670	18670	18670	0
279	20240415	162500	3891749740	18670	18670	18670	18670	0
280	20240415	162400	3891749740	18670	18670	18670	18670	0
281	20240415	162300	3891749740	18670	18670	18670	18670	0
282	20240415	162200	3891749740	18670	18670	18670	18670	0
283	20240415	162100	3891749740	18670	18670	18670	18670	0
284	20240415	162000	3891749740	18670	18670	18670	18670	0
285	20240415	161900	3891749740	18670	18670	18670	18670	0
286	20240415	161800	3891749740	18670	18670	18670	18670	0
287	20240415	161700	3891749740	18670	18670	18670	18670	0
288	20240415	161600	3891749740	18670	18670	18670	18670	0
289	20240415	161500	3891749740	18670	18670	18670	18670	0
290	20240415	161400	3891749740	18670	18670	18670	18670	0
291	20240415	161300	3891749740	18670	18670	18670	18670	0
292	20240415	161200	3891749740	18670	18670	18670	18670	0
293	20240415	161100	3891749740	18670	18670	18670	18670	0
294	20240415	161000	3891749740	18670	18670	18670	18670	0
295	20240415	160900	3891749740	18670	18670	18670	18670	0
296	20240415	160800	3891749740	18670	18670	18670	18670	0
297	20240415	160700	3891749740	18670	18670	18670	18670	0
298	20240415	160600	3891749740	18670	18670	18670	18670	0
299	20240415	160500	3891749740	18670	18670	18670	18670	0
300	20240415	160400	3891749740	18670	18670	18670	18670	0
301	20240415	160300	3891749740	18670	18670	18670	18670	0
302	20240415	160200	3891749740	18670	18670	18670	18670	3193
303	20240415	160100	3891749740	18670	18670	18670	18670	0
304	20240415	160000	3891749740	18670	18670	18670	18670	0
305	20240415	155900	3891749740	18670	18670	18670	18670	0
306	20240415	155800	3891749740	18670	18670	18670	18670	0
307	20240415	155700	3891749740	18670	18670	18670	18670	0
308	20240415	155600	3891749740	18670	18670	18670	18670	0
309	20240415	155500	3891749740	18670	18670	18670	18670	0
310	20240415	155400	3891749740	18670	18670	18670	18670	0
311	20240415	155300	3891749740	18670	18670	18670	18670	0
312	20240415	155200	3891749740	18670	18670	18670	18670	0
313	20240415	155100	3891749740	18670	18670	18670	18670	0
314	20240415	155000	3891749740	18670	18670	18670	18670	0
315	20240415	154900	3891749740	18670	18670	18670	18670	0
316	20240415	154800	3891749740	18670	18670	18670	18670	0
317	20240415	154700	3891749740	18670	18670	18670	18670	0
318	20240415	154600	3891749740	18670	18670	18670	18670	0
319	20240415	154500	3891749740	18670	18670	18670	18670	0
320	20240415	154400	3891749740	18670	18670	18670	18670	0
321	20240415	154300	3891749740	18670	18670	18670	18670	0
322	20240415	154200	3891749740	18670	18670	18670	18670	0
323	20240415	154100	3891749740	18670	18670	18670	18670	0
324	20240415	154000	3891749740	18670	18670	18670	18670	0
325	20240415	153900	3891749740	18670	18670	18670	18670	0
326	20240415	153800	3891749740	18670	18670	18670	18670	0
327	20240415	153700	3891749740	18670	18670	18670	18670	0
328	20240415	153600	3891749740	18670	18670	18670	18670	0
329	20240415	153500	3891749740	18670	18670	18670	18670	0
330	20240415	153400	3891749740	18670	18670	18670	18670	0
331	20240415	153300	3891749740	18670	18670	18670	18670	0
332	20240415	153200	3891749740	18670	18670	18670	18670	3193
333	20240415	153100	3891749740	18670	18670	18670	18670	0
334	20240415	153000	3891749740	18670	18670	18670	18670	3193
335	20240415	152900	3832136430	18670	18670	18670	18670	0
336	20240415	152800	3832136430	18670	18670	18670	18670	0
337	20240415	152700	3832136430	18670	18670	18670	18670	0
338	20240415	152600	3832136430	18670	18670	18670	18670	0
339	20240415	152500	3832136430	18670	18670	18670	18670	0
340	20240415	152400	3832136430	18670	18670	18670	18670	0
341	20240415	152300	3832136430	18670	18670	18670	18670	0
342	20240415	152200	3832136430	18670	18670	18670	18670	0
343	20240415	152100	3832136430	18670	18670	18670	18670	0
344	20240415	152000	3832136430	18670	18670	18670	18670	0
345	20240415	151900	3832136430	18670	18650	18670	18650	113
346	20240415	151800	3830027810	18670	18660	18670	18650	62
347	20240415	151700	3828871420	18650	18650	18670	18650	33
348	20240415	151600	3828255770	18650	18680	18680	18650	1514
349	20240415	151500	3800012280	18670	18670	18670	18670	36
350	20240415	151400	3799340160	18680	18670	18680	18670	192
351	20240415	151300	3795755490	18680	18670	18680	18670	101
352	20240415	151200	3793869750	18680	18670	18680	18670	13
353	20240415	151100	3793627010	18670	18690	18690	18670	408
354	20240415	151000	3786004790	18700	18690	18700	18680	789
355	20240415	150900	3771262230	18680	18700	18700	18680	693
356	20240415	150800	3758311360	18690	18700	18700	18690	342
357	20240415	150700	3751917860	18690	18700	18700	18690	29
358	20240415	150600	3751375790	18690	18690	18690	18680	182
359	20240415	150500	3747974240	18680	18680	18680	18680	198
360	20240415	150400	3744275600	18680	18690	18690	18680	315
361	20240415	150300	3738391350	18680	18690	18690	18680	335
362	20240415	150200	3732133310	18700	18680	18700	18680	182
363	20240415	150100	3728730890	18680	18710	18710	18680	47
364	20240415	150000	3727851960	18700	18700	18720	18700	769
365	20240415	145900	3713464150	18700	18700	18700	18680	84
366	20240415	145800	3711893770	18700	18700	18700	18700	2
367	20240415	145700	3711856370	18680	18700	18700	18680	970
368	20240415	145600	3693732750	18700	18710	18710	18700	972
369	20240415	145500	3675555120	18700	18700	18710	18700	223
370	20240415	145400	3671384920	18700	18660	18700	18660	1161
371	20240415	145300	3649701620	18660	18660	18660	18650	132
372	20240415	145200	3647239610	18650	18650	18660	18650	219
373	20240415	145100	3643155160	18660	18660	18660	18660	3
374	20240415	145000	3643099180	18660	18660	18660	18650	274
375	20240415	144900	3637986720	18650	18660	18660	18650	310
376	20240415	144800	3632202210	18650	18660	18660	18650	366
377	20240415	144700	3625373580	18660	18670	18670	18660	93
378	20240415	144600	3623638100	18660	18650	18660	18650	242
379	20240415	144500	3619122600	18660	18660	18670	18650	1435
380	20240415	144400	3592349610	18660	18670	18680	18660	330
381	20240415	144300	3586190840	18670	18680	18680	18670	129
382	20240415	144200	3583781490	18680	18680	18680	18680	10
383	20240415	144100	3583594690	18690	18660	18690	18660	98
384	20240415	144000	3581764850	18700	18670	18700	18650	461
385	20240415	143900	3573163600	18690	18700	18700	18690	47
386	20240415	143800	3572284710	18700	18660	18700	18660	2
387	20240415	143700	3572247350	18650	18660	18700	18650	724
388	20240415	143600	3558736480	18660	18670	18670	18660	24
389	20240415	143500	3558288430	18670	18700	18720	18670	267
390	20240415	143400	3553297540	18700	18710	18710	18700	6
391	20240415	143300	3553185330	18730	18680	18730	18680	217
392	20240415	143200	3549126770	18680	18670	18690	18660	137
393	20240415	143100	3546569100	18670	18670	18670	18660	162
394	20240415	143000	3543545590	18660	18660	18660	18660	244
395	20240415	142900	3538992550	18670	18650	18670	18650	258
396	20240415	142800	3534180120	18660	18670	18670	18660	32
397	20240415	142700	3533582990	18670	18670	18670	18670	27
398	20240415	142600	3533078900	18670	18660	18670	18660	17
399	20240415	142500	3532761550	18650	18660	18660	18650	98
400	20240415	142400	3530933640	18660	18660	18660	18650	263
401	20240415	142300	3526026990	18660	18660	18660	18660	47
402	20240415	142200	3525149970	18660	18660	18670	18660	110
403	20240415	142100	3523097120	18660	18680	18680	18660	53
404	20240415	142000	3522107220	18660	18660	18660	18660	0
405	20240415	141900	3522107220	18660	18690	18690	18660	126
406	20240415	141800	3519754790	18690	18690	18700	18690	83
407	20240415	141700	3518203020	18690	18690	18690	18690	10
408	20240415	141600	3518016120	18700	18700	18700	18660	12
409	20240415	141500	3517792120	18660	18680	18680	18660	425
410	20240415	141400	3509861220	18660	18700	18700	18650	1587
411	20240415	141300	3480244230	18700	18690	18700	18680	81
412	20240415	141200	3478730080	18690	18670	18690	18670	182
413	20240415	141100	3475330270	18670	18680	18680	18670	82
414	20240415	141000	3473798560	18670	18670	18670	18670	69
415	20240415	140900	3472510330	18680	18660	18680	18660	6
416	20240415	140800	3472398310	18670	18680	18680	18670	211
417	20240415	140700	3468456870	18680	18680	18680	18670	555
418	20240415	140600	3458094470	18670	18670	18670	18670	32
419	20240415	140500	3457497030	18680	18660	18680	18660	307
420	20240415	140400	3451767700	18660	18680	18680	18660	354
421	20240415	140300	3445158880	18680	18690	18690	18670	111
422	20240415	140200	3443085390	18700	18710	18710	18700	46
423	20240415	140100	3442225050	18700	18690	18700	18680	89
424	20240415	140000	3440561270	18690	18680	18690	18670	101
425	20240415	135900	3438673760	18670	18680	18680	18670	95
426	20240415	135800	3436899170	18660	18670	18670	18660	126
427	20240415	135700	3434547800	18680	18660	18680	18660	55
428	20240415	135600	3433520740	18660	18670	18670	18660	88
429	20240415	135500	3431877820	18670	18660	18670	18660	52
430	20240415	135400	3430907290	18650	18660	18660	18650	54
431	20240415	135300	3429899940	18650	18650	18660	18650	51
432	20240415	135200	3428948760	18650	18650	18650	18650	35
433	20240415	135100	3428296010	18660	18680	18680	18660	69
434	20240415	135000	3427008300	18670	18680	18700	18670	341
435	20240415	134900	3420639560	18680	18690	18700	18680	499
436	20240415	134800	3411313460	18680	18680	18680	18670	147
437	20240415	134700	3408567850	18670	18660	18670	18660	230
438	20240415	134600	3404274610	18660	18640	18660	18630	339
439	20240415	134500	3397952910	18630	18640	18640	18630	14
440	20240415	134400	3397692080	18610	18610	18610	18610	11
441	20240415	134300	3397487370	18610	18610	18610	18600	553
442	20240415	134200	3387196210	18600	18620	18620	18600	1424
443	20240415	134100	3360699770	18620	18670	18670	18620	588
444	20240415	134000	3349739870	18650	18650	18650	18650	150
445	20240415	133900	3346942370	18650	18660	18660	18650	132
446	20240415	133800	3344479880	18660	18660	18660	18650	112
447	20240415	133700	3342389990	18650	18690	18690	18650	276
448	20240415	133600	3337238170	18700	18640	18700	18640	254
449	20240415	133500	3332492170	18640	18640	18640	18620	204
450	20240415	133400	3328691410	18640	18620	18640	18620	181
451	20240415	133300	3325320980	18640	18620	18650	18600	729
452	20240415	133200	3311749730	18610	18640	18680	18610	1113
453	20240415	133100	3290994200	18640	18620	18650	18590	917
454	20240415	133000	3273895800	18570	18770	18770	18550	6687
455	20240415	132900	3149325870	18790	18590	19210	18590	16493
456	20240415	132800	2838030830	18600	18580	18600	18580	241
457	20240415	132700	2833552980	18580	18580	18580	18580	0
458	20240415	132600	2833552980	18580	18580	18580	18580	31
459	20240415	132500	2832977000	18600	18570	18600	18570	136
460	20240415	132400	2830448300	18600	18600	18600	18590	32
461	20240415	132300	2829853130	18610	18570	18610	18570	61
462	20240415	132200	2828718990	18560	18560	18560	18560	167
463	20240415	132100	2825619470	18570	18570	18580	18570	33
464	20240415	132000	2825006610	18570	18570	18570	18570	12
465	20240415	131900	2824783770	18570	18560	18570	18560	43
466	20240415	131800	2823985580	18570	18560	18570	18550	1136
467	20240415	131700	2802900440	18560	18560	18560	18560	36
468	20240415	131600	2802232280	18570	18560	18570	18560	49
469	20240415	131500	2801322830	18560	18580	18580	18560	48
470	20240415	131400	2800431530	18580	18600	18600	18580	59
471	20240415	131300	2799335130	18610	18610	18610	18610	0
472	20240415	131200	2799335130	18610	18610	18610	18610	1
473	20240415	131100	2799316520	18580	18620	18620	18580	117
474	20240415	131000	2797142320	18520	18620	18620	18520	2033
475	20240415	130900	2759444680	18620	18600	18620	18600	257
476	20240415	130800	2754661980	18610	18600	18610	18530	1384
477	20240415	130700	2728979270	18600	18590	18600	18580	516
478	20240415	130600	2719384330	18590	18580	18590	18580	38
479	20240415	130500	2718678280	18560	18550	18560	18550	53
480	20240415	130400	2717694800	18550	18550	18550	18550	86
481	20240415	130300	2716099500	18540	18560	18560	18540	156
482	20240415	130200	2713207240	18540	18570	18570	18540	300
483	20240415	130100	2707639860	18590	18590	18590	18590	23
484	20240415	130000	2707212290	18590	18590	18600	18590	51
485	20240415	125900	2706264100	18590	18600	18600	18590	149
486	20240415	125800	2703493060	18590	18590	18600	18590	10
487	20240415	125700	2703307120	18600	18600	18600	18590	209
488	20240415	125600	2699419750	18600	18590	18600	18590	218
489	20240415	125500	2695366290	18590	18580	18590	18580	64
490	20240415	125400	2694177070	18580	18570	18580	18570	2
491	20240415	125300	2694139920	18570	18580	18580	18570	8
492	20240415	125200	2693991300	18580	18570	18580	18530	832
493	20240415	125100	2678559350	18570	18550	18570	18550	299
494	20240415	125000	2673009790	18550	18550	18550	18550	131
495	20240415	124900	2670579740	18550	18550	18550	18550	0
496	20240415	124800	2670579740	18550	18550	18550	18540	106
497	20240415	124700	2668614480	18540	18550	18550	18540	115
498	20240415	124600	2666481560	18540	18540	18540	18540	32
499	20240415	124500	2665888280	18540	18550	18550	18540	451
500	20240415	124400	2657522370	18550	18540	18550	18540	144
501	20240415	124300	2654852590	18550	18550	18550	18550	70
502	20240415	124200	2653554090	18550	18550	18550	18540	36
503	20240415	124100	2652886320	18540	18550	18550	18540	33
504	20240415	124000	2652274490	18540	18550	18550	18540	93
505	20240415	123900	2650550190	18540	18540	18550	18540	137
506	20240415	123800	2648010200	18530	18540	18540	18530	78
507	20240415	123700	2646564790	18530	18530	18530	18530	32
508	20240415	123600	2645971830	18540	18540	18540	18530	22
509	20240415	123500	2645563980	18540	18530	18540	18530	32
510	20240415	123400	2644971010	18530	18530	18540	18530	50
511	20240415	123300	2644044410	18530	18530	18530	18530	15
512	20240415	123200	2643766460	18530	18530	18540	18530	62
513	20240415	123100	2642617590	18540	18540	18540	18530	916
514	20240415	123000	2625639000	18540	18540	18540	18540	189
515	20240415	122900	2622134940	18540	18550	18550	18540	222
516	20240415	122800	2618017020	18550	18550	18550	18540	146
517	20240415	122700	2615309940	18540	18540	18550	18540	478
518	20240415	122600	2606446290	18550	18540	18550	18540	33
519	20240415	122500	2605834450	18550	18550	18550	18540	15
520	20240415	122400	2605556230	18550	18550	18550	18540	35
521	20240415	122300	2604907290	18550	18550	18550	18540	26
522	20240415	122200	2604425100	18540	18550	18550	18540	22
523	20240415	122100	2604017210	18540	18550	18550	18540	162
524	20240415	122000	2601013220	18550	18540	18550	18540	11
525	20240415	121900	2600809270	18540	18540	18540	18540	35
526	20240415	121800	2600160370	18550	18550	18550	18550	11
527	20240415	121700	2599956320	18550	18550	18550	18540	252
528	20240415	121600	2595283750	18550	18550	18550	18550	1
529	20240415	121500	2595265200	18550	18550	18550	18540	87
530	20240415	121400	2593651690	18540	18540	18550	18540	15
531	20240415	121300	2593373580	18550	18540	18550	18540	63
532	20240415	121200	2592205380	18550	18540	18550	18540	528
533	20240415	121100	2582416150	18550	18550	18550	18550	1
534	20240415	121000	2582397600	18540	18540	18540	18540	32
535	20240415	120900	2581804320	18540	18550	18550	18540	149
536	20240415	120800	2579040540	18550	18550	18550	18540	39
537	20240415	120700	2578317410	18550	18550	18550	18550	0
538	20240415	120600	2578317410	18550	18550	18550	18540	46
539	20240415	120500	2577464420	18550	18540	18550	18540	49
540	20240415	120400	2576555750	18550	18550	18550	18540	35
541	20240415	120300	2575906820	18540	18550	18550	18540	62
542	20240415	120200	2574756750	18550	18550	18550	18550	7
543	20240415	120100	2574626900	18540	18540	18550	18540	245
544	20240415	120000	2570084580	18540	18540	18540	18540	44
545	20240415	115900	2569268820	18550	18540	18550	18540	112
546	20240415	115800	2567192330	18540	18550	18550	18540	96
547	20240415	115700	2565412390	18540	18550	18550	18540	101
548	20240415	115600	2563539180	18550	18540	18550	18540	43
549	20240415	115500	2562741810	18550	18550	18550	18550	59
550	20240415	115400	2561647360	18550	18550	18550	18550	377
551	20240415	115300	2554654010	18540	18540	18540	18540	70
552	20240415	115200	2553356210	18550	18550	18550	18550	12
553	20240415	115100	2553133610	18550	18550	18550	18550	10
554	20240415	115000	2552948110	18550	18550	18550	18540	554
555	20240415	114900	2542674900	18550	18540	18550	18540	22
556	20240415	114800	2542266950	18550	18550	18550	18540	144
557	20240415	114700	2539596110	18550	18540	18550	18540	311
558	20240415	114600	2533829660	18540	18540	18540	18540	32
559	20240415	114500	2533236380	18540	18550	18550	18540	342
560	20240415	114400	2526892400	18560	18560	18560	18550	38
561	20240415	114300	2526187430	18550	18560	18560	18550	265
562	20240415	114200	2521271410	18560	18550	18560	18550	63
563	20240415	114100	2520102490	18560	18560	18560	18560	3
564	20240415	114000	2520046810	18560	18560	18560	18560	63
565	20240415	113900	2518877530	18550	18550	18550	18550	9
566	20240415	113800	2518710580	18540	18540	18540	18540	80
567	20240415	113700	2517227380	18540	18550	18550	18540	33
568	20240415	113600	2516615550	18550	18540	18550	18540	229
569	20240415	113500	2512369770	18540	18530	18550	18530	129
570	20240415	113400	2509978150	18530	18580	18580	18530	461
571	20240415	113300	2501430560	18550	18570	18580	18550	181
572	20240415	113200	2498072500	18570	18570	18580	18570	406
573	20240415	113100	2490532690	18570	18570	18570	18570	51
574	20240415	113000	2489585620	18570	18580	18580	18570	36
575	20240415	112900	2488917090	18570	18570	18570	18570	42
576	20240415	112800	2488137150	18590	18550	18590	18550	500
577	20240415	112700	2478844920	18540	18540	18540	18540	46
578	20240415	112600	2477992080	18540	18550	18550	18540	123
579	20240415	112500	2475711510	18550	18550	18550	18550	37
580	20240415	112400	2475025160	18540	18540	18550	18540	137
581	20240415	112300	2472485170	18540	18540	18550	18540	80
582	20240415	112200	2471001370	18540	18530	18540	18530	53
583	20240415	112100	2470019070	18530	18540	18540	18530	62
584	20240415	112000	2468870190	18530	18550	18550	18530	88
585	20240415	111900	2467238680	18540	18550	18550	18540	155
586	20240415	111800	2464364300	18560	18550	18560	18540	13
587	20240415	111700	2464123150	18570	18570	18570	18570	1
588	20240415	111600	2464104580	18540	18570	18570	18540	105
589	20240415	111500	2462157740	18550	18560	18560	18550	151
590	20240415	111400	2459355290	18560	18560	18560	18560	55
591	20240415	111300	2458334490	18550	18550	18550	18540	51
592	20240415	111200	2457388570	18560	18550	18560	18540	13
593	20240415	111100	2457147360	18560	18550	18560	18550	10
594	20240415	111000	2456961840	18540	18530	18540	18530	173
595	20240415	110900	2453754850	18520	18530	18530	18520	226
596	20240415	110800	2449567140	18530	18530	18530	18520	65
597	20240415	110700	2448363070	18530	18520	18540	18520	87
598	20240415	110600	2446751380	18520	18530	18530	18520	504
599	20240415	110500	2437412880	18540	18530	18540	18530	168
600	20240415	110400	2434298170	18540	18550	18550	18540	3
601	20240415	110300	2434242540	18530	18540	18560	18530	858
602	20240415	110200	2418328190	18530	18550	18560	18530	346
603	20240415	110100	2411912760	18560	18560	18560	18540	114
604	20240415	110000	2409798110	18550	18550	18550	18550	73
605	20240415	105900	2408443960	18550	18570	18570	18550	103
606	20240415	105800	2406532320	18580	18550	18590	18550	322
607	20240415	105700	2400557220	18560	18560	18560	18560	36
608	20240415	105600	2399889060	18560	18580	18580	18560	297
609	20240415	105500	2394375330	18580	18570	18580	18570	32
610	20240415	105400	2393781080	18580	18570	18580	18560	48
611	20240415	105300	2392889840	18570	18540	18570	18540	69
612	20240415	105200	2391610290	18540	18510	18540	18510	354
613	20240415	105100	2385055320	18510	18500	18510	18490	250
614	20240415	105000	2380430390	18500	18500	18510	18490	21
615	20240415	104900	2380041960	18510	18490	18510	18490	68
616	20240415	104800	2378784490	18490	18500	18510	18490	394
617	20240415	104700	2371497020	18520	18520	18520	18500	68
618	20240415	104600	2370238860	18500	18520	18520	18500	617
619	20240415	104500	2358823530	18510	18520	18530	18510	223
620	20240415	104400	2354691640	18520	18520	18530	18520	27
621	20240415	104300	2354191590	18510	18510	18530	18500	1131
622	20240415	104200	2333256180	18510	18500	18510	18490	149
623	20240415	104100	2330500020	18500	18500	18510	18490	596
624	20240415	104000	2319473980	18500	18500	18500	18490	68
625	20240415	103900	2318216040	18490	18500	18500	18490	697
626	20240415	103800	2305325660	18500	18500	18510	18490	805
627	20240415	103700	2290434840	18510	18500	18510	18500	332
628	20240415	103600	2284292700	18500	18510	18510	18500	219
629	20240415	103500	2280241140	18500	18510	18510	18500	553
630	20240415	103400	2270007560	18510	18510	18510	18510	20
631	20240415	103300	2269637360	18510	18510	18520	18510	258
632	20240415	103200	2264860680	18510	18520	18520	18510	355
633	20240415	103100	2258289520	18520	18520	18520	18510	506
634	20240415	103000	2248919350	18510	18520	18520	18510	136
635	20240415	102900	2246400680	18520	18510	18520	18510	179
636	20240415	102800	2243087350	18510	18510	18520	18500	350
637	20240415	102700	2236609460	18510	18500	18510	18500	123
638	20240415	102600	2234333940	18500	18500	18500	18490	82
639	20240415	102500	2232816960	18500	18510	18510	18480	5455
640	20240415	102400	2131927440	18500	18520	18530	18500	2860
641	20240415	102300	2079010430	18530	18520	18530	18510	158
642	20240415	102200	2076085030	18510	18520	18530	18510	5601
643	20240415	102100	1972402090	18520	18530	18530	18520	118
644	20240415	102000	1970215590	18530	18520	18530	18520	742
645	20240415	101900	1956473690	18530	18530	18530	18520	140
646	20240415	101800	1953879540	18520	18520	18530	18510	844
647	20240415	101700	1938248770	18520	18520	18540	18520	1136
648	20240415	101600	1917208900	18520	18530	18560	18520	2609
649	20240415	101500	1868884110	18530	18540	18540	18530	2519
650	20240415	101400	1822205780	18540	18550	18550	18530	255
651	20240415	101300	1817480420	18530	18540	18550	18530	1993
652	20240415	101200	1780531010	18560	18570	18570	18540	1868
653	20240415	101100	1745880460	18560	18560	18570	18550	809
654	20240415	101000	1730866680	18570	18570	18580	18560	664
655	20240415	100900	1718534470	18570	18570	18580	18560	448
656	20240415	100800	1710218920	18570	18590	18590	18560	1278
657	20240415	100700	1686476900	18580	18570	18580	18570	403
658	20240415	100600	1678991580	18560	18570	18580	18560	208
659	20240415	100500	1675131070	18580	18580	18580	18580	9
660	20240415	100400	1674963850	18580	18580	18590	18550	1142
661	20240415	100300	1653772840	18570	18580	18580	18560	822
662	20240415	100200	1638507770	18580	18560	18580	18560	169
663	20240415	100100	1635370830	18560	18550	18590	18550	51
664	20240415	100000	1634424120	18600	18570	18600	18550	921
665	20240415	095900	1617314800	18550	18590	18590	18550	604
666	20240415	095800	1606108490	18590	18580	18590	18550	2719
667	20240415	095700	1555624340	18580	18600	18600	18580	106
668	20240415	095600	1553654820	18570	18600	18600	18570	1871
669	20240415	095500	1518897400	18590	18600	18600	18590	684
670	20240415	095400	1506175540	18600	18610	18610	18600	231
671	20240415	095300	1501878160	18600	18620	18620	18600	514
672	20240415	095200	1492312860	18610	18610	18620	18600	909
673	20240415	095100	1475397000	18610	18610	18630	18610	473
674	20240415	095000	1466592970	18620	18650	18650	18620	203
675	20240415	094900	1462810190	18640	18610	18650	18610	1213
676	20240415	094800	1440210750	18630	18610	18630	18610	41
677	20240415	094700	1439447720	18610	18630	18630	18610	5
678	20240415	094600	1439354600	18640	18620	18640	18610	237
679	20240415	094500	1434941070	18620	18650	18650	18620	119
680	20240415	094400	1432722690	18610	18610	18650	18610	125
681	20240415	094300	1430395520	18610	18620	18650	18610	273
682	20240415	094200	1425311750	18650	18620	18650	18610	198
683	20240415	094100	1421625010	18620	18620	18620	18620	66
684	20240415	094000	1420396090	18610	18650	18650	18610	75
685	20240415	093900	1418997580	18650	18650	18650	18590	60
686	20240415	093800	1417881460	18660	18610	18660	18570	1670
687	20240415	093700	1386850700	18610	18600	18690	18580	1058
688	20240415	093600	1367184700	18690	18640	18700	18600	610
689	20240415	093500	1355800770	18590	18650	18650	18590	803
690	20240415	093400	1340855980	18650	18650	18650	18630	446
691	20240415	093300	1332539660	18630	18620	18650	18610	267
692	20240415	093200	1327567490	18620	18650	18650	18620	497
693	20240415	093100	1318310780	18650	18630	18660	18630	182
694	20240415	093000	1314918060	18630	18640	18650	18630	385
695	20240415	092900	1307740600	18650	18640	18650	18590	417
696	20240415	092800	1299984100	18640	18650	18670	18620	2910
697	20240415	092700	1245686460	18660	18660	18660	18650	133
698	20240415	092600	1243204810	18660	18580	18670	18550	2769
699	20240415	092500	1191737780	18570	18580	18590	18570	1153
700	20240415	092400	1170324670	18580	18590	18590	18570	725
701	20240415	092300	1156858940	18580	18600	18600	18580	764
702	20240415	092200	1142661170	18590	18610	18610	18590	679
703	20240415	092100	1130034480	18610	18580	18610	18580	762
704	20240415	092000	1115864970	18590	18610	18610	18580	1360
705	20240415	091900	1090580660	18610	18600	18610	18600	312
706	20240415	091800	1084775380	18600	18600	18610	18590	883
707	20240415	091700	1068351740	18610	18590	18610	18580	1065
708	20240415	091600	1048551240	18600	18580	18600	18580	622
709	20240415	091500	1036989620	18590	18590	18600	18580	1839
710	20240415	091400	1002800760	18580	18600	18610	18580	2163
711	20240415	091300	962598540	18600	18600	18610	18590	524
712	20240415	091200	952852670	18600	18600	18610	18590	905
713	20240415	091100	936024840	18600	18590	18600	18580	941
714	20240415	091000	918534870	18570	18600	18620	18560	2742
715	20240415	090900	867589530	18600	18610	18610	18580	1067
716	20240415	090800	847744960	18620	18600	18630	18580	1655
717	20240415	090700	816964280	18600	18560	18610	18560	2201
718	20240415	090600	776049750	18560	18550	18600	18540	3206
719	20240415	090500	716525870	18550	18540	18590	18530	1490
720	20240415	090400	688899410	18530	18530	18570	18520	4172
721	20240415	090300	611561080	18550	18640	18650	18510	9270
722	20240415	090200	439307650	18650	18660	18670	18640	3827
723	20240415	090100	367923630	18650	18900	18960	18650	8367
724	20240415	090000	211310130	18970	18720	19000	18710	11159